Spot 44.44
· 238 contratti su 5 scadenze
· fonte ibkr
· catturata 16/10 02:15 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 8.90 | 12.85 | 10.88 | +0.97 | 31.2% | 34 | 31.2% | -0.04 | — | — | 0.38 | — |
| — | 8.60 | 11.05 | 9.82 | +0.96 | 30.2% | 35 | 30.2% | -0.05 | 0.14 | 0.10 | 0.18 | — |
| — | 7.10 | 10.95 | 9.03 | +0.95 | 29.2% | 36 | 29.2% | -0.07 | 0.29 | 0.11 | 0.47 | — |
| — | 6.30 | 10.05 | 8.18 | +0.93 | 28.3% | 37 | 28.3% | -0.09 | 0.37 | 0.17 | 0.57 | — |
| — | 6.75 | 7.30 | 7.03 | +0.91 | 27.5% | 38 | 27.5% | -0.12 | 0.38 | 0.25 | 0.51 | — |
| — | 4.70 | 7.50 | 6.10 | +0.88 | 26.8% | 39 | 26.8% | -0.15 | 0.57 | 0.46 | 0.68 | — |
| — | 5.15 | 5.40 | 5.28 | +0.84 | 26.1% | 40 | 26.1% | -0.20 | 0.66 | 0.64 | 0.68 | — |
| — | 4.25 | 4.90 | 4.58 | +0.79 | 25.5% | 41 | 25.5% | -0.25 | 1.09 | 0.86 | 1.33 | — |
| — | 3.20 | 3.90 | 3.55 | +0.73 | 24.9% | 42 | 24.9% | -0.31 | 1.19 | 1.09 | 1.29 | — |
| — | 3.00 | 3.25 | 3.12 | +0.66 | 24.5% | 43 | 24.5% | -0.38 | 1.54 | 1.44 | 1.64 | — |
| — | 2.37 | 2.62 | 2.50 | +0.59 | 24.1% | 44 | 24.1% | -0.45 | 1.99 | 1.57 | 2.40 | — |
| — | 1.90 | 2.05 | 1.98 | +0.51 | 23.8% | 45 | 23.8% | -0.53 | 2.50 | 2.37 | 2.64 | — |
| — | 1.43 | 1.57 | 1.50 | +0.44 | 23.5% | 46 | 23.5% | -0.60 | 3.09 | 2.93 | 3.25 | — |
| — | 0.90 | 1.24 | 1.07 | +0.36 | 23.3% | 47 | 23.3% | -0.68 | 3.98 | 3.05 | 4.90 | — |
| — | 0.56 | 1.04 | 0.80 | +0.29 | 23.2% | 48 | 23.2% | -0.74 | 4.53 | 4.20 | 4.85 | — |
| — | 0.58 | 0.90 | 0.74 | +0.23 | 23.1% | 49 | 23.1% | -0.79 | 5.30 | 3.95 | 6.65 | — |
| — | 0.40 | 0.51 | 0.46 | +0.18 | 23.1% | 50 | 23.1% | -0.84 | 6.12 | 4.85 | 7.40 | — |
| — | 0.13 | 0.27 | 0.20 | +0.09 | 23.2% | 52.5 | 23.2% | -0.92 | 8.45 | 7.30 | 9.60 | — |
| — | 0.08 | 0.15 | 0.12 | +0.04 | 23.7% | 55 | 23.7% | -0.96 | 10.78 | 9.50 | 12.05 | — |
| — | 0.01 | 0.24 | 0.12 | +0.02 | 24.5% | 57.5 | 24.5% | -0.98 | 13.18 | 11.20 | 15.15 | — |
| — | 0.02 | 0.07 | 0.04 | +0.01 | 25.4% | 60 | 25.4% | -0.99 | 15.68 | 13.65 | 17.70 | — |
Come leggere: ogni riga è uno strike, con la call a sinistra e la put a destra. La riga evidenziata è lo strike più vicino allo spot (ATM); lo sfondo più scuro indica i contratti già in the money. IV = volatilità implicita, OI = open interest (disponibile dal 03/09/2026). “—” = dato non arrivato quella sera. Il grafico mostra la IV per strike della scadenza scelta.